Pontex Polyblend Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	11.100	11.150	11.000	11.150	11.150	96,000
2024-01-26	11.100	11.200	10.950	11.200	11.200	154,000
2024-01-25	11.300	11.300	11.000	11.200	11.200	142,000
2024-01-24	11.300	11.400	11.300	11.350	11.350	73,000
2024-01-23	11.400	11.400	11.250	11.300	11.300	36,000
2024-01-22	11.600	11.600	11.250	11.250	11.250	103,000
2024-01-19	11.600	11.600	11.400	11.550	11.550	45,000
2024-01-18	11.750	11.750	11.550	11.650	11.650	41,000
2024-01-17	11.650	11.750	11.550	11.700	11.700	84,000
2024-01-16	11.550	11.600	11.350	11.600	11.600	54,000
2024-01-15	11.600	11.650	11.300	11.600	11.600	44,999
2024-01-12	11.600	11.600	11.500	11.600	11.600	5,000
2024-01-11	11.400	11.650	11.400	11.650	11.650	6,000
2024-01-10	11.500	11.550	11.350	11.550	11.550	23,000
2024-01-09	11.550	11.550	11.400	11.500	11.500	13,000
2024-01-08	11.750	11.750	11.400	11.550	11.550	60,000
2024-01-05	11.650	11.750	11.600	11.650	11.650	23,000
2024-01-04	11.750	11.750	11.600	11.600	11.600	41,000
2024-01-03	11.750	11.800	11.600	11.750	11.750	68,000
2024-01-02	11.700	11.800	11.550	11.750	11.750	370,000
2023-12-29	11.800	11.850	11.650	11.750	11.750	57,000
2023-12-28	12.000	12.050	11.800	11.900	11.900	41,000
2023-12-27	12.100	12.250	11.800	11.950	11.950	194,000
2023-12-26	12.150	12.150	12.000	12.050	12.050	178,000
2023-12-25	11.700	12.250	11.550	12.100	12.100	277,000
2023-12-22	11.450	11.650	11.450	11.600	11.600	61,000
2023-12-21	11.450	11.500	11.250	11.500	11.500	29,000
2023-12-20	11.200	11.500	11.200	11.450	11.450	138,000
2023-12-19	10.900	11.150	10.800	11.150	11.150	283,000
2023-12-18	10.900	10.950	10.850	10.900	10.900	18,000
2023-12-15	10.850	10.950	10.800	10.900	10.900	16,000
2023-12-14	11.000	11.000	10.800	10.950	10.950	23,000
2023-12-13	10.900	10.950	10.800	10.950	10.950	16,000
2023-12-12	10.900	10.950	10.800	10.950	10.950	24,000
2023-12-11	10.850	10.850	10.750	10.850	10.850	13,000
2023-12-08	10.800	10.850	10.750	10.850	10.850	17,000
2023-12-07	10.800	10.850	10.750	10.850	10.850	13,000
2023-12-06	10.850	10.900	10.750	10.900	10.900	14,000
2023-12-05	10.850	10.850	10.800	10.850	10.850	9,000
2023-12-04	10.900	10.900	10.600	10.900	10.900	94,000
2023-12-01	11.050	11.050	10.900	11.000	11.000	23,000
2023-11-30	11.050	11.100	11.000	11.100	11.100	18,000
2023-11-29	10.950	11.000	10.900	11.000	11.000	34,000
2023-11-28	10.900	11.000	10.800	10.950	10.950	36,000
2023-11-27	10.850	11.100	10.850	10.950	10.950	67,000
2023-11-24	10.650	10.850	10.650	10.850	10.850	131,000
2023-11-23	10.650	10.750	10.600	10.600	10.600	63,000
2023-11-22	10.750	10.750	10.600	10.650	10.650	32,000
2023-11-21	10.800	10.800	10.650	10.750	10.750	13,000
2023-11-20	10.750	10.750	10.600	10.750	10.750	15,000
2023-11-17	10.750	10.750	10.600	10.750	10.750	47,000
2023-11-16	10.650	10.850	10.600	10.850	10.850	4,000
2023-11-15	10.600	10.700	10.550	10.700	10.700	35,000
2023-11-14	10.750	10.750	10.500	10.550	10.550	40,000
2023-11-13	10.700	10.700	10.600	10.650	10.650	28,000
2023-11-10	10.750	10.800	10.600	10.800	10.800	57,000
2023-11-09	10.800	10.800	10.700	10.800	10.800	24,000
2023-11-08	10.700	10.750	10.600	10.700	10.700	65,000
2023-11-07	10.800	10.800	10.700	10.800	10.800	12,000
2023-11-06	10.900	10.900	10.700	10.850	10.850	47,000

← NewerPage 12 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.